Ontex Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 8.040 | 8.120 | 7.960 | 7.985 | 7.985 | 999 |
| 2024-11-27 | 8.030 | 8.100 | 8.010 | 8.010 | 8.010 | 1,434 |
| 2024-11-26 | 7.945 | 8.040 | 7.910 | 8.040 | 8.040 | 7,747 |
| 2024-11-25 | 7.880 | 8.030 | 7.880 | 7.975 | 7.975 | 26,061 |
| 2024-11-22 | 7.600 | 7.680 | 7.580 | 7.680 | 7.680 | 5,015 |
| 2024-11-21 | 7.535 | 7.600 | 7.500 | 7.505 | 7.505 | 11,552 |
| 2024-11-20 | 7.460 | 7.530 | 7.460 | 7.505 | 7.505 | 15,641 |
| 2024-11-19 | 7.475 | 7.475 | 7.380 | 7.475 | 7.475 | 7,619 |
| 2024-11-18 | 7.370 | 7.440 | 7.350 | 7.380 | 7.380 | 3,766 |
| 2024-11-15 | 7.380 | 7.460 | 7.380 | 7.380 | 7.380 | 7,533 |
| 2024-11-14 | 7.310 | 7.410 | 7.310 | 7.330 | 7.330 | 5,275 |
| 2024-11-13 | 7.330 | 7.330 | 7.300 | 7.320 | 7.320 | 3,970 |
| 2024-11-12 | 7.510 | 7.510 | 7.370 | 7.380 | 7.380 | 1,540 |
| 2024-11-11 | 7.495 | 7.650 | 7.490 | 7.575 | 7.575 | 1,896 |
| 2024-11-08 | 7.540 | 7.540 | 7.455 | 7.455 | 7.455 | 2,642 |
| 2024-11-07 | 7.500 | 7.580 | 7.500 | 7.525 | 7.525 | 76,839 |
| 2024-11-06 | 7.820 | 7.820 | 7.455 | 7.455 | 7.455 | 23,272 |
| 2024-11-05 | 7.830 | 7.865 | 7.830 | 7.865 | 7.865 | 4,811 |
| 2024-11-04 | 7.780 | 7.780 | 7.720 | 7.720 | 7.720 | 15,733 |
| 2024-11-01 | 7.660 | 7.710 | 7.660 | 7.670 | 7.670 | 1,289 |
| 2024-10-31 | 7.700 | 7.730 | 7.650 | 7.730 | 7.730 | 1,625 |
| 2024-10-30 | 7.770 | 7.770 | 7.710 | 7.720 | 7.720 | 15,662 |
| 2024-10-29 | 7.855 | 7.920 | 7.790 | 7.875 | 7.875 | 26,214 |
| 2024-10-28 | 7.955 | 7.960 | 7.810 | 7.915 | 7.915 | 113,202 |
| 2024-10-25 | 8.070 | 8.070 | 7.950 | 7.985 | 7.985 | 3,540 |
| 2024-10-24 | 8.010 | 8.010 | 7.680 | 8.010 | 8.010 | 4,760 |
| 2024-10-23 | 8.715 | 8.715 | 8.620 | 8.715 | 8.715 | 5,342 |
| 2024-10-22 | 8.750 | 8.750 | 8.670 | 8.685 | 8.685 | 3,103 |
| 2024-10-21 | 8.920 | 8.920 | 8.680 | 8.765 | 8.765 | 2,306 |
| 2024-10-18 | 8.900 | 9.020 | 8.900 | 8.990 | 8.990 | 12,913 |
| 2024-10-17 | 8.900 | 9.010 | 8.870 | 8.990 | 8.990 | 1,992 |
| 2024-10-16 | 8.833 | 8.833 | 8.819 | 8.830 | 8.830 | 940 |
| 2024-10-15 | 8.930 | 8.930 | 8.860 | 8.920 | 8.920 | 13,708 |
| 2024-10-14 | 8.920 | 8.920 | 8.830 | 8.920 | 8.920 | 1,530 |
| 2024-10-11 | 8.860 | 8.930 | 8.840 | 8.930 | 8.930 | 29,828 |
| 2024-10-10 | 8.840 | 8.960 | 8.830 | 8.960 | 8.960 | 204,199 |
| 2024-10-09 | 8.800 | 8.840 | 8.785 | 8.785 | 8.785 | 61,432 |
| 2024-10-08 | 8.775 | 8.870 | 8.755 | 8.755 | 8.755 | 80,868 |
| 2024-10-07 | 8.803 | 8.803 | 8.765 | 8.765 | 8.765 | 46,075 |
| 2024-10-04 | 8.800 | 8.800 | 8.720 | 8.745 | 8.745 | 1,149 |
| 2024-10-03 | 8.830 | 8.830 | 8.740 | 8.830 | 8.830 | 1,155 |
| 2024-10-02 | 8.950 | 8.950 | 8.840 | 8.900 | 8.900 | 4,022 |
| 2024-10-01 | 9.200 | 9.390 | 9.060 | 9.075 | 9.075 | 5,615 |
| 2024-09-30 | 9.005 | 9.005 | 8.920 | 9.005 | 9.005 | 1,999 |
| 2024-09-27 | 8.920 | 9.080 | 8.820 | 9.015 | 9.015 | 2,394 |
| 2024-09-26 | 8.900 | 8.940 | 8.900 | 8.940 | 8.940 | 1,275 |
| 2024-09-25 | 8.745 | 8.830 | 8.745 | 8.745 | 8.745 | 1,364 |
| 2024-09-24 | 8.695 | 8.760 | 8.695 | 8.695 | 8.695 | 2,849 |
| 2024-09-23 | 8.685 | 8.690 | 8.634 | 8.665 | 8.665 | 2,357 |
| 2024-09-20 | 8.710 | 8.710 | 8.600 | 8.665 | 8.665 | 1,948 |
| 2024-09-19 | 8.730 | 8.910 | 8.730 | 8.830 | 8.830 | 2,004 |
| 2024-09-18 | 8.730 | 8.730 | 8.690 | 8.715 | 8.715 | 1,869 |
| 2024-09-17 | 8.705 | 8.760 | 8.705 | 8.705 | 8.705 | 1,777 |
| 2024-09-16 | 8.695 | 8.750 | 8.655 | 8.655 | 8.655 | 1,981 |
| 2024-09-13 | 8.655 | 8.750 | 8.655 | 8.655 | 8.655 | 3,035 |
| 2024-09-12 | 8.705 | 8.760 | 8.590 | 8.675 | 8.675 | 7,586 |
| 2024-09-11 | 8.790 | 8.850 | 8.790 | 8.840 | 8.840 | 4,673 |
| 2024-09-10 | 8.800 | 8.810 | 8.730 | 8.755 | 8.755 | 1,517 |
| 2024-09-09 | 8.740 | 8.740 | 8.710 | 8.715 | 8.715 | 1,414 |
| 2024-09-06 | 8.780 | 8.780 | 8.660 | 8.675 | 8.675 | 3,624 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-03 | 0.2870 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.